IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	37.12	37.20	36.61	37.10	37.10	0.22%	49,974
Apr 25, 2025	36.64	37.10	36.52	37.02	37.02	1.34%	63,122
Apr 24, 2025	35.78	36.53	35.73	36.53	36.53	2.76%	43,056
Apr 23, 2025	35.66	35.66	35.25	35.55	35.55	1.86%	131,256
Apr 22, 2025	34.74	35.16	34.66	34.90	34.90	1.57%	127,043
Apr 21, 2025	34.78	34.78	33.98	34.36	34.36	-2.44%	75,900
Apr 17, 2025	35.23	35.46	35.03	35.22	35.22	0.49%	146,545
Apr 16, 2025	35.46	35.66	34.62	35.05	35.05	-3.02%	48,036
Apr 15, 2025	36.20	36.40	36.01	36.14	36.14	0.14%	30,089
Apr 14, 2025	36.59	36.59	35.78	36.09	36.09	1.01%	44,129
Apr 11, 2025	34.94	35.78	34.75	35.73	35.73	2.58%	156,704
Apr 10, 2025	35.34	35.53	34.04	34.83	34.83	-3.78%	59,508
Apr 9, 2025	34.05	36.29	34.05	36.20	36.20	5.69%	43,089
Apr 8, 2025	35.80	36.19	33.75	34.25	34.25	-1.07%	92,041
Apr 7, 2025	33.47	35.62	33.00	34.62	34.62	0.12%	116,070
Apr 4, 2025	38.49	38.49	34.51	34.58	34.58	-6.79%	101,554
Apr 3, 2025	38.01	38.01	36.75	37.10	37.10	-4.28%	122,188
Apr 2, 2025	37.93	38.80	37.83	38.76	38.76	1.01%	16,310
Apr 1, 2025	37.92	38.38	37.76	38.37	38.37	-1.24%	38,764
Mar 31, 2025	38.31	38.87	38.00	38.85	37.96	-0.10%	15,929
Mar 28, 2025	39.76	39.77	38.85	38.89	38.00	-2.43%	30,764
Mar 27, 2025	39.98	40.30	39.85	39.86	38.94	-0.72%	22,298
Mar 26, 2025	40.81	40.81	40.00	40.15	39.23	-1.57%	16,551
Mar 25, 2025	40.60	40.85	40.60	40.79	39.85	0.42%	15,283
Mar 24, 2025	40.59	40.67	40.55	40.62	39.69	1.45%	19,584
Mar 21, 2025	39.36	40.04	39.36	40.04	39.12	0.45%	15,122
Mar 20, 2025	39.65	40.19	39.65	39.86	38.94	-0.18%	13,894
Mar 19, 2025	39.58	41.02	39.45	39.93	39.01	1.22%	23,457
Mar 18, 2025	39.81	39.81	39.27	39.45	38.54	-1.50%	13,645
Mar 17, 2025	39.79	40.31	39.66	40.05	39.13	0.61%	87,679
Mar 14, 2025	39.37	39.82	38.99	39.81	38.89	2.34%	22,748
Mar 13, 2025	39.50	39.57	38.78	38.90	38.00	-1.89%	30,723
Mar 12, 2025	39.74	39.83	39.30	39.65	38.74	1.33%	20,981
Mar 11, 2025	39.15	39.64	38.75	39.13	38.23	-	32,486
Mar 10, 2025	40.03	40.03	38.87	39.13	38.23	-3.83%	35,828
Mar 7, 2025	40.28	40.77	39.81	40.69	39.75	1.19%	24,457
Mar 6, 2025	40.72	41.07	40.11	40.21	39.28	-2.83%	67,820
Mar 5, 2025	40.93	41.39	40.50	41.38	40.43	1.55%	18,571
Mar 4, 2025	40.47	41.29	40.16	40.75	39.81	-0.54%	36,870
Mar 3, 2025	42.17	42.17	40.71	40.97	40.03	-2.13%	31,484
Feb 28, 2025	41.28	41.86	41.11	41.86	40.62	1.45%	10,875
Feb 27, 2025	42.65	42.65	41.22	41.26	40.04	-2.53%	47,689
Feb 26, 2025	42.41	42.72	42.13	42.33	41.08	0.24%	23,730
Feb 25, 2025	42.64	42.74	41.86	42.23	40.98	-1.22%	81,641
Feb 24, 2025	43.45	43.45	42.70	42.75	41.49	-1.04%	57,470
Feb 21, 2025	44.15	44.18	43.11	43.20	41.92	-2.17%	82,068
Feb 20, 2025	44.30	44.30	43.81	44.16	42.85	-0.41%	20,538
Feb 19, 2025	44.20	44.43	44.14	44.34	43.03	0.14%	16,256
Feb 18, 2025	44.37	44.37	44.08	44.28	42.97	0.11%	21,778
Feb 14, 2025	44.03	44.24	44.03	44.23	42.92	0.50%	24,894